Petróleo Brasileiro S.A. - Petrobras historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	13.780	14.430	13.779	14.341	7.426	3,876
2022-08-30	14.778	14.800	14.140	14.329	7.420	7,404
2022-08-26	14.420	14.720	14.340	14.720	7.623	9,077
2022-08-25	14.820	14.820	14.260	14.549	7.534	1,065,850
2022-08-24	14.470	14.870	14.425	14.699	7.612	58,520
2022-08-23	14.220	14.637	14.220	14.637	7.580	48,079
2022-08-22	13.452	13.980	13.340	13.831	7.162	16,517
2022-08-19	14.020	14.045	13.544	13.544	7.014	4,617
2022-08-18	14.310	14.385	14.080	14.225	7.366	10,257
2022-08-17	13.530	14.074	13.530	14.074	7.288	4,735
2022-08-16	13.655	13.750	13.545	13.737	7.114	5,142
2022-08-15	13.112	13.830	13.080	13.697	7.093	16,710
2022-08-12	12.690	13.590	12.650	13.583	7.034	29,756
2022-08-11	15.762	15.800	15.182	15.201	6.545	18,676
2022-08-10	15.589	15.709	15.530	15.699	6.759	11,308
2022-08-09	15.560	15.580	15.370	15.481	6.665	7,558
2022-08-08	14.870	15.368	14.830	15.368	6.617	47,691
2022-08-05	14.046	14.520	14.009	14.415	6.207	9,740
2022-08-04	13.810	14.160	13.640	14.049	6.049	6,098
2022-08-03	13.900	13.920	13.700	13.724	5.909	2,401
2022-08-02	14.043	14.160	13.830	13.937	6.001	9,817
2022-08-01	14.100	14.330	13.900	14.204	6.116	20,027
2022-07-29	13.951	14.390	13.910	14.267	6.143	22,832
2022-07-28	13.250	13.410	13.050	13.354	5.750	9,773
2022-07-27	12.720	12.773	12.510	12.773	5.499	2,954
2022-07-26	12.670	12.750	12.460	12.624	5.436	2,973
2022-07-25	11.950	12.296	11.890	12.296	5.294	5,129
2022-07-22	11.560	11.745	11.560	11.745	5.057	2,077
2022-07-21	11.330	11.540	11.170	11.540	4.969	896
2022-07-20	11.650	11.700	11.560	11.685	5.031	13,322
2022-07-19	11.550	11.770	11.550	11.744	5.057	1,085
2022-07-18	11.508	11.649	11.440	11.649	5.016	2,932
2022-07-15	10.980	11.310	10.930	11.310	4.870	6,074
2022-07-14	10.925	11.010	10.762	10.940	4.710	13,017
2022-07-13	11.160	11.450	11.140	11.418	4.916	7,680
2022-07-12	11.240	11.340	11.200	11.306	4.868	2,513
2022-07-11	11.588	11.670	11.490	11.601	4.995	899
2022-07-08	11.832	11.832	11.610	11.800	5.081	1,274
2022-07-07	11.460	11.650	11.460	11.610	4.999	7,487
2022-07-06	11.170	11.210	10.760	11.101	4.780	13,718
2022-07-05	11.428	11.480	11.030	11.338	4.882	12,482
2022-07-01	11.530	11.729	11.239	11.729	5.050	18,149
2022-06-30	11.560	11.800	11.470	11.688	5.032	6,439
2022-06-29	12.090	12.170	11.755	11.755	5.061	6,019
2022-06-28	12.185	12.185	11.810	12.016	5.174	66,085
2022-06-27	11.220	11.863	11.200	11.863	5.108	15,663
2022-06-24	11.260	11.300	10.990	10.997	4.735	8,774
2022-06-23	11.450	11.600	11.045	11.237	4.838	80,472
2022-06-22	11.270	11.760	11.205	11.593	4.991	10,817
2022-06-21	11.830	11.850	11.540	11.630	5.008	35,989
2022-06-17	12.100	12.100	11.250	11.660	5.020	14,646
2022-06-16	12.410	12.765	11.955	12.765	5.496	70,693
2022-06-15	12.850	12.940	12.553	12.553	5.405	12,678
2022-06-14	12.700	12.970	12.700	12.763	5.495	19,844
2022-06-13	12.781	12.850	12.378	12.556	5.406	31,257
2022-06-10	13.055	13.173	12.935	13.173	5.672	35,552
2022-06-09	13.680	13.770	13.552	13.552	5.835	3,478
2022-06-08	13.940	14.040	13.830	13.837	5.958	4,060
2022-06-07	13.970	14.020	13.822	13.822	5.951	371,781
2022-06-06	14.260	14.260	13.950	14.065	6.056	4,082

← NewerPage 18 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.4410 BRL
2026-06-03	0.2254 BRL
2026-04-24	0.1948 BRL
2025-12-26	0.3081 BRL
2025-08-25	0.2112 BRL
2025-06-04	0.2806 BRL
2025-04-22	0.2403 BRL
2024-12-27	0.4179 BRL
2024-12-13	0.4967 BRL
2024-11-22	0.0012 BRL
2024-08-23	0.3537 BRL
2024-05-03	0.6811 BRL
2024-04-26	0.4069 BRL
2023-11-22	0.5124 BRL
2023-08-22	0.4348 BRL
2023-06-13	0.7196 BRL
2023-04-28	1.3796 BRL
2022-11-22	1.2425 BRL
2022-08-12	2.5620 BRL
2022-05-24	1.3702 BRL
2022-04-14	1.2171 BRL
2021-12-02	1.0754 BRL
2021-08-17	0.6079 BRL
2021-04-15	0.2846 BRL
2020-07-23	0.0934 BRL
2020-04-28	0.0897 BRL
2019-11-12	0.0791 BRL
2019-08-13	0.0733 BRL
2019-05-22	0.0390 BRL

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.